home / stock / zivow / zivow quote
Last: | $0.18 |
---|---|
Change Percent: | 0.0% |
Open: | $0.18 |
Close: | $0.18 |
High: | $0.235 |
Low: | $0.1766 |
Volume: | 18,040 |
Last Trade Date Time: | 11/24/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.18 | $0.18 | $0.18 | $0.235 | $0.1766 | 18,040 | 11-24-2023 |
$0.19 | $0.17 | $0.19 | $0.19 | $0.13 | 1,100 | 11-17-2023 |
$0.1977 | $0.2199 | $0.1977 | $0.2199 | $0.1399 | 800 | 11-16-2023 |
$0.2288 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | 200 | 11-14-2023 |
$0.1999 | $0.21 | $0.1999 | $0.21 | $0.199 | 3,412 | 11-13-2023 |
$0.2633 | $0.2633 | $0.2633 | $0.2633 | $0.2633 | 303 | 11-09-2023 |
$0.269 | $0.2763 | $0.269 | $0.3239 | $0.2539 | 6,918 | 11-07-2023 |
$0.2829 | $0.2764 | $0.2829 | $0.364951 | $0.2764 | 1,376 | 11-06-2023 |
$0.3064 | $0.368551 | $0.3064 | $0.45 | $0.3064 | 9,200 | 11-03-2023 |
$0.27 | $0.299 | $0.27 | $0.548 | $0.26 | 16,829 | 11-02-2023 |
$0.218604 | $0.218604 | $0.218604 | $0.218604 | $0.218604 | 100 | 11-01-2023 |
$0.2446 | $0.2646 | $0.2446 | $0.2646 | $0.2446 | 5,739 | 10-30-2023 |
$0.31 | $0 | $0.31 | $0 | $0 | 163 | 10-27-2023 |
$0.31 | $0.23 | $0.31 | $0.32 | $0.23 | 470 | 10-26-2023 |
$0.2901 | $0.43 | $0.2901 | $0.43 | $0.2901 | 9,311 | 10-25-2023 |
$0.33 | $0.269 | $0.33 | $0.33 | $0.269 | 400 | 10-24-2023 |
$0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 200 | 10-23-2023 |
$0.3299 | $0.3336 | $0.3299 | $0.36 | $0.2839 | 11,181 | 10-20-2023 |
$0.4409 | $0 | $0.4409 | $0 | $0 | 200 | 10-18-2023 |
$0.4409 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | 200 | 10-17-2023 |
News, Short Squeeze, Breakout and More Instantly...
Zivo Bioscience Inc. Warrants Company Name:
ZIVOW Stock Symbol:
NASDAQ Market:
BLOOMFIELD HILLS, Mich, Oct. 03, 2023 (GLOBE NEWSWIRE) -- Zivo Bioscience, Inc. (NASDAQ: ZIVO) (the “Company”) , a biotech/agtech R&D company engaged in the development of therapeutic, medicinal and nutritional product candidates derived from proprietary algal cultures, anno...
KEEGO HARBOR, Mich., Oct. 06, 2021 (GLOBE NEWSWIRE) -- Zivo Bioscience, Inc. (NASDAQ: ZIVO, ZIVOW) (“ZIVO” and the “Company”), a biotech/agtech R&D company engaged in the development and commercialization of therapeutic, medicinal and nutritional product cand...
KEEGO HARBOR, Mich., Oct. 05, 2021 (GLOBE NEWSWIRE) -- Zivo Bioscience, Inc. (NASDAQ: ZIVO, ZIVOW) (“ZIVO” and the “Company”), a biotech/agtech R&D company engaged in the development and commercialization of therapeutic, medicinal and nutritional product cand...